Skip to main content

US Aggregate Bond Ishares Core ETF (NY: AGG )

98.00 -0.06 (-0.06%)
Streaming Delayed Price Updated: 10:17 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 95.27 95.30 95.02 95.15 9,008,664 -0.32(-0.33%)
Nov 29, 2023 95.31 95.55 95.23 95.46 8,100,472 +0.46(+0.49%)
Nov 28, 2023 94.50 95.02 94.46 95.00 9,863,079 +0.42(+0.44%)
Nov 27, 2023 94.26 94.61 94.23 94.58 8,991,490 +0.53(+0.57%)
Nov 24, 2023 94.14 94.21 94.02 94.05 2,978,693 -0.43(-0.46%)
Nov 22, 2023 94.57 94.64 94.27 94.48 6,404,007 +0.09(+0.09%)
Nov 21, 2023 94.35 94.47 94.18 94.40 7,479,788 +0.10(+0.10%)
Nov 20, 2023 93.97 94.32 93.97 94.30 10,169,220 +0.15(+0.16%)
Nov 17, 2023 94.11 94.26 93.93 94.15 9,352,167 +0.19(+0.20%)
Nov 16, 2023 93.75 94.10 93.75 93.96 10,264,058 +0.51(+0.55%)
Nov 15, 2023 93.61 93.62 93.36 93.45 11,084,917 -0.58(-0.62%)
Nov 14, 2023 93.93 94.10 93.83 94.03 12,291,696 +1.17(+1.26%)
Nov 13, 2023 92.56 92.88 92.45 92.86 9,792,857 -0.01(-0.01%)
Nov 10, 2023 93.10 93.13 92.79 92.87 6,173,327 +0.22(+0.23%)
Nov 09, 2023 93.33 93.35 92.65 92.66 9,270,342 -0.78(-0.84%)
Nov 08, 2023 93.18 93.52 93.16 93.44 7,013,329 +0.32(+0.34%)
Nov 07, 2023 92.85 93.27 92.82 93.12 7,392,395 +0.49(+0.53%)
Nov 06, 2023 92.84 92.90 92.55 92.63 8,621,256 -0.46(-0.50%)
Nov 03, 2023 93.45 93.59 93.05 93.09 12,029,523 +0.56(+0.61%)
Nov 02, 2023 92.60 92.68 92.29 92.53 11,297,339 +0.55(+0.60%)
Nov 01, 2023 91.16 91.97 91.16 91.97 14,573,119 +1.00(+1.10%)
Oct 31, 2023 91.11 91.28 90.97 90.97 12,525,510 -0.06(-0.07%)
Oct 30, 2023 90.95 91.16 90.81 91.03 8,287,063 -0.22(-0.24%)
Oct 27, 2023 91.22 91.30 91.03 91.25 7,762,946 -0.03(-0.03%)
Oct 26, 2023 90.78 91.29 90.77 91.27 11,745,129 +0.61(+0.67%)
Oct 25, 2023 90.99 91.01 90.59 90.66 9,035,651 -0.68(-0.74%)
Oct 24, 2023 91.09 91.34 90.94 91.34 9,300,368 +0.33(+0.36%)
Oct 23, 2023 90.37 91.16 90.25 91.02 13,157,382 +0.35(+0.39%)
Oct 20, 2023 90.60 90.80 90.57 90.66 6,727,732 +0.33(+0.36%)
Oct 19, 2023 90.56 90.83 90.28 90.34 11,722,969 -0.34(-0.38%)
Oct 18, 2023 90.95 91.03 90.60 90.68 9,490,581 -0.42(-0.47%)
Oct 17, 2023 91.17 91.34 91.01 91.11 8,374,936 -0.66(-0.72%)
Oct 16, 2023 91.96 92.05 91.75 91.77 6,426,107 -0.51(-0.56%)
Oct 13, 2023 92.32 92.43 92.17 92.28 7,626,898 +0.39(+0.43%)
Oct 12, 2023 92.51 92.55 91.82 91.89 11,354,695 -0.80(-0.86%)
Oct 11, 2023 92.58 92.68 92.40 92.68 15,573,181 +0.42(+0.46%)
Oct 10, 2023 92.03 92.44 91.90 92.26 14,826,627 -0.09(-0.10%)
Oct 09, 2023 91.87 92.36 91.80 92.35 4,417,289 +0.95(+1.04%)
Oct 06, 2023 91.12 91.63 91.03 91.40 9,710,542 -0.35(-0.39%)
Oct 05, 2023 91.82 91.87 91.64 91.76 7,234,770 +0.06(+0.06%)
Oct 04, 2023 91.42 91.70 91.21 91.70 14,305,511 +0.64(+0.70%)
Oct 03, 2023 91.64 91.73 91.03 91.06 12,312,497 -0.72(-0.78%)
Oct 02, 2023 92.07 92.15 91.75 91.78 9,010,916 -0.64(-0.70%)
Sep 29, 2023 92.87 92.94 92.35 92.42 13,719,881 -0.09(-0.10%)
Sep 28, 2023 92.09 92.54 91.92 92.51 13,567,986 +0.28(+0.30%)
Sep 27, 2023 92.84 92.88 92.04 92.23 14,815,583 -0.32(-0.35%)
Sep 26, 2023 92.84 92.88 92.53 92.56 15,821,465 -0.12(-0.13%)
Sep 25, 2023 92.86 92.86 92.66 92.68 7,616,301 -0.74(-0.79%)
Sep 22, 2023 93.15 93.45 93.10 93.41 7,422,182 +0.39(+0.42%)
Sep 21, 2023 93.17 93.17 93.01 93.02 8,169,596 -0.64(-0.68%)
Sep 20, 2023 93.92 94.05 93.66 93.66 6,392,812 -0.05(-0.05%)
Sep 19, 2023 93.89 93.94 93.71 93.71 5,421,223 -0.28(-0.29%)
Sep 18, 2023 93.73 93.99 93.72 93.98 6,172,455 +0.14(+0.15%)
Sep 15, 2023 93.99 94.05 93.84 93.85 5,766,994 -0.22(-0.23%)
Sep 14, 2023 94.31 94.32 94.03 94.06 6,057,140 -0.13(-0.14%)
Sep 13, 2023 93.96 94.30 93.94 94.19 6,057,943 +0.14(+0.15%)
Sep 12, 2023 94.06 94.08 93.93 94.05 4,663,718 +0.03(+0.03%)
Sep 11, 2023 94.01 94.08 93.92 94.02 4,148,604 -0.11(-0.11%)
Sep 08, 2023 94.28 94.37 94.11 94.13 4,857,958 +0.05(+0.05%)
Sep 07, 2023 93.94 94.09 93.85 94.08 5,166,823 +0.29(+0.31%)
Sep 06, 2023 93.98 93.99 93.67 93.79 8,526,027 -0.09(-0.09%)
Sep 05, 2023 94.20 94.22 93.88 93.88 6,218,464 -0.51(-0.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.